Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.98 | 54.22 | 53.57 | 53.88 | 259,364 | +0.34(+0.64%) |
Aug 29, 2019 | 52.53 | 53.78 | 52.29 | 53.54 | 766,321 | +1.76(+3.40%) |
Aug 28, 2019 | 51.11 | 52.08 | 50.78 | 51.78 | 263,892 | +0.45(+0.89%) |
Aug 27, 2019 | 52.20 | 52.33 | 51.18 | 51.32 | 694,195 | -0.57(-1.09%) |
Aug 26, 2019 | 52.38 | 52.50 | 51.64 | 51.89 | 356,755 | +0.16(+0.31%) |
Aug 23, 2019 | 53.34 | 53.72 | 51.62 | 51.73 | 706,252 | -2.21(-4.11%) |
Aug 22, 2019 | 54.18 | 54.46 | 53.48 | 53.94 | 353,498 | +0.00(+0.00%) |
Aug 21, 2019 | 54.59 | 54.63 | 53.77 | 53.94 | 410,479 | +0.09(+0.16%) |
Aug 20, 2019 | 53.93 | 54.10 | 53.31 | 53.86 | 477,325 | -0.33(-0.61%) |
Aug 19, 2019 | 53.97 | 54.45 | 53.62 | 54.19 | 629,923 | +1.14(+2.14%) |
Aug 16, 2019 | 51.87 | 53.45 | 51.87 | 53.05 | 388,359 | +1.51(+2.92%) |
Aug 15, 2019 | 52.00 | 52.01 | 51.24 | 51.55 | 632,194 | -0.21(-0.40%) |
Aug 14, 2019 | 52.16 | 52.48 | 51.60 | 51.76 | 814,538 | -1.18(-2.23%) |
Aug 13, 2019 | 51.84 | 54.10 | 51.77 | 52.94 | 579,176 | +0.97(+1.86%) |
Aug 12, 2019 | 53.37 | 53.37 | 51.95 | 51.97 | 225,523 | -1.80(-3.34%) |
Aug 09, 2019 | 55.39 | 55.39 | 53.71 | 53.77 | 288,734 | -1.98(-3.55%) |
Aug 08, 2019 | 54.49 | 55.84 | 54.26 | 55.75 | 867,997 | +1.70(+3.15%) |
Aug 07, 2019 | 53.82 | 54.22 | 53.23 | 54.05 | 540,719 | -0.69(-1.26%) |
Aug 06, 2019 | 54.24 | 55.12 | 54.16 | 54.74 | 830,714 | +0.88(+1.63%) |
Aug 05, 2019 | 54.81 | 54.89 | 53.37 | 53.86 | 799,926 | -2.24(-4.00%) |
Aug 02, 2019 | 57.71 | 58.15 | 55.91 | 56.10 | 912,159 | -1.34(-2.34%) |
Aug 01, 2019 | 59.03 | 59.44 | 57.22 | 57.45 | 921,019 | -1.64(-2.77%) |
Jul 31, 2019 | 59.83 | 60.08 | 58.69 | 59.08 | 714,153 | -0.79(-1.31%) |
Jul 30, 2019 | 58.78 | 59.88 | 58.65 | 59.87 | 510,195 | +0.57(+0.96%) |
Jul 29, 2019 | 60.69 | 60.70 | 59.16 | 59.30 | 735,430 | -1.47(-2.41%) |
Jul 26, 2019 | 60.15 | 60.83 | 59.30 | 60.77 | 488,619 | +0.39(+0.64%) |
Jul 25, 2019 | 61.55 | 61.83 | 60.34 | 60.38 | 468,966 | -1.13(-1.83%) |
Jul 24, 2019 | 61.05 | 61.99 | 60.99 | 61.51 | 597,972 | -0.05(-0.08%) |
Jul 23, 2019 | 60.70 | 61.71 | 60.37 | 61.55 | 691,775 | +1.27(+2.10%) |
Jul 22, 2019 | 60.47 | 60.79 | 60.10 | 60.29 | 244,922 | +0.04(+0.06%) |
Jul 19, 2019 | 59.59 | 60.78 | 59.32 | 60.25 | 411,073 | +0.97(+1.63%) |
Jul 18, 2019 | 59.50 | 59.71 | 58.95 | 59.28 | 438,540 | -0.31(-0.52%) |
Jul 17, 2019 | 61.20 | 61.22 | 59.45 | 59.59 | 672,420 | -1.87(-3.05%) |
Jul 16, 2019 | 60.78 | 61.68 | 60.51 | 61.47 | 346,881 | +0.60(+0.98%) |
Jul 15, 2019 | 61.43 | 61.68 | 60.73 | 60.87 | 318,329 | -0.66(-1.08%) |
Jul 12, 2019 | 60.43 | 61.60 | 60.39 | 61.53 | 333,634 | +1.51(+2.51%) |
Jul 11, 2019 | 60.49 | 60.51 | 59.41 | 60.03 | 493,589 | -0.24(-0.39%) |
Jul 10, 2019 | 61.21 | 61.48 | 60.17 | 60.27 | 366,327 | -0.73(-1.20%) |
Jul 09, 2019 | 61.15 | 61.17 | 60.66 | 61.00 | 517,207 | -0.44(-0.71%) |
Jul 08, 2019 | 61.58 | 61.93 | 61.22 | 61.43 | 343,890 | -0.44(-0.70%) |
Jul 05, 2019 | 61.86 | 62.06 | 61.12 | 61.87 | 336,698 | -0.47(-0.76%) |
Jul 03, 2019 | 61.89 | 62.37 | 61.56 | 62.34 | 191,538 | +0.52(+0.84%) |
Jul 02, 2019 | 61.99 | 62.40 | 61.67 | 61.82 | 894,650 | -0.21(-0.34%) |
Jul 01, 2019 | 63.00 | 63.30 | 61.51 | 62.03 | 463,977 | +0.05(+0.08%) |
Jun 28, 2019 | 60.72 | 62.09 | 60.72 | 61.98 | 863,561 | +1.36(+2.25%) |
Jun 27, 2019 | 60.27 | 60.63 | 59.83 | 60.62 | 620,851 | +0.79(+1.31%) |
Jun 26, 2019 | 60.33 | 60.48 | 59.83 | 59.83 | 953,134 | -0.04(-0.06%) |
Jun 25, 2019 | 60.30 | 60.42 | 59.76 | 59.87 | 752,141 | -0.30(-0.50%) |
Jun 24, 2019 | 61.37 | 61.37 | 60.09 | 60.17 | 503,559 | -0.94(-1.53%) |
Jun 21, 2019 | 60.98 | 61.46 | 60.76 | 61.11 | 535,632 | -0.09(-0.15%) |
Jun 20, 2019 | 60.89 | 61.42 | 60.33 | 61.20 | 574,218 | +1.15(+1.92%) |
Jun 19, 2019 | 59.37 | 60.18 | 59.06 | 60.05 | 378,006 | +0.91(+1.54%) |
Jun 18, 2019 | 58.67 | 59.60 | 58.20 | 59.14 | 428,111 | +1.03(+1.78%) |
Jun 17, 2019 | 59.00 | 59.00 | 57.99 | 58.11 | 261,943 | -0.89(-1.51%) |
Jun 14, 2019 | 59.32 | 59.32 | 58.37 | 59.00 | 529,187 | -0.45(-0.76%) |
Jun 13, 2019 | 58.99 | 59.59 | 58.53 | 59.45 | 743,662 | +0.89(+1.52%) |
Jun 12, 2019 | 58.47 | 58.68 | 58.10 | 58.56 | 267,053 | +0.09(+0.16%) |
Jun 11, 2019 | 58.51 | 59.47 | 58.07 | 58.47 | 395,332 | +0.61(+1.05%) |
Jun 10, 2019 | 57.64 | 58.22 | 57.60 | 57.86 | 583,633 | +0.48(+0.84%) |
Jun 07, 2019 | 57.32 | 57.84 | 57.16 | 57.38 | 383,288 | +0.40(+0.71%) |
Jun 06, 2019 | 56.74 | 57.27 | 56.25 | 56.98 | 366,898 | +0.09(+0.17%) |
Jun 05, 2019 | 57.36 | 57.50 | 56.35 | 56.88 | 542,185 | -0.34(-0.59%) |
Jun 04, 2019 | 55.85 | 57.23 | 55.71 | 57.22 | 922,746 | +2.37(+4.32%) |